Spot 575.20
· 392 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 112.35 | 116.15 | 114.25 | +0.97 | 68.5% | 462.5 | 68.5% | -0.03 | 0.53 | 0.11 | 0.95 | — |
| — | 105.75 | 108.90 | 107.33 | +0.96 | 67.3% | 470 | 67.3% | -0.04 | 0.99 | 0.70 | 1.28 | — |
| — | 97.80 | 101.90 | 99.85 | +0.96 | 66.2% | 477.5 | 66.2% | -0.04 | 1.24 | 0.71 | 1.76 | — |
| — | 90.55 | 94.85 | 92.70 | +0.94 | 65.2% | 485 | 65.2% | -0.06 | 1.45 | 1.22 | 1.68 | — |
| — | 84.45 | 87.85 | 86.15 | +0.93 | 64.3% | 492.5 | 64.3% | -0.07 | 2.05 | 1.81 | 2.29 | — |
| — | 79.55 | 83.00 | 81.28 | +0.92 | 63.7% | 497.5 | 63.7% | -0.08 | 2.44 | 2.20 | 2.68 | — |
| — | 73.00 | 76.25 | 74.62 | +0.90 | 63.0% | 505 | 63.0% | -0.10 | 3.22 | 2.94 | 3.50 | — |
| — | 68.65 | 72.00 | 70.33 | +0.88 | 62.5% | 510 | 62.5% | -0.12 | 3.88 | 3.50 | 4.25 | — |
| — | 64.10 | 67.70 | 65.90 | +0.86 | 62.1% | 515 | 62.1% | -0.14 | 4.45 | 4.15 | 4.75 | — |
| — | 59.90 | 63.50 | 61.70 | +0.85 | 61.7% | 520 | 61.7% | -0.15 | 5.22 | 4.90 | 5.55 | — |
| — | 56.25 | 59.30 | 57.77 | +0.82 | 61.4% | 525 | 61.4% | -0.17 | 6.17 | 5.70 | 6.65 | — |
| — | 52.10 | 55.40 | 53.75 | +0.80 | 61.1% | 530 | 61.1% | -0.20 | 7.10 | 6.70 | 7.50 | — |
| — | 50.15 | 53.50 | 51.83 | +0.79 | 61.0% | 532.5 | 61.0% | -0.21 | 7.72 | 7.25 | 8.20 | — |
| 82 | 48.75 | 51.65 | 50.20 | +0.77 | 60.8% | 535 | 60.8% | -0.22 | 8.28 | 7.85 | 8.70 | 109 |
| — | 46.50 | 49.65 | 48.08 | +0.76 | 60.7% | 537.5 | 60.7% | -0.24 | 8.90 | 8.45 | 9.35 | — |
| — | 44.70 | 47.35 | 46.02 | +0.75 | 60.6% | 540 | 60.6% | -0.25 | 9.60 | 9.15 | 10.05 | — |
| — | 43.15 | 46.30 | 44.73 | +0.73 | 60.5% | 542.5 | 60.5% | -0.26 | 10.68 | 9.95 | 11.40 | — |
| — | 41.15 | 44.40 | 42.77 | +0.72 | 60.4% | 545 | 60.4% | -0.28 | 11.12 | 10.55 | 11.70 | — |
| — | 39.70 | 42.85 | 41.27 | +0.71 | 60.3% | 547.5 | 60.3% | -0.30 | 11.97 | 11.35 | 12.60 | — |
| — | 37.55 | 40.10 | 38.83 | +0.69 | 60.2% | 550 | 60.2% | -0.31 | 12.90 | 12.15 | 13.65 | — |
| — | 36.35 | 38.50 | 37.42 | +0.67 | 60.2% | 552.5 | 60.2% | -0.33 | 13.55 | 13.00 | 14.10 | — |
| — | 34.60 | 36.90 | 35.75 | +0.66 | 60.1% | 555 | 60.1% | -0.34 | 14.95 | 13.90 | 16.00 | — |
| — | 33.45 | 35.45 | 34.45 | +0.64 | 60.0% | 557.5 | 60.0% | -0.36 | 15.57 | 14.85 | 16.30 | — |
| — | 31.75 | 33.85 | 32.80 | +0.63 | 60.0% | 560 | 60.0% | -0.37 | 16.75 | 15.75 | 17.75 | — |
| — | 30.05 | 32.40 | 31.23 | +0.61 | 59.9% | 562.5 | 59.9% | -0.39 | 17.98 | 16.90 | 19.05 | — |
| — | 28.60 | 30.95 | 29.77 | +0.60 | 59.9% | 565 | 59.9% | -0.41 | 18.50 | 18.00 | 19.00 | — |
| — | 27.30 | 29.50 | 28.40 | +0.58 | 59.8% | 567.5 | 59.8% | -0.42 | 19.85 | 19.05 | 20.65 | — |
| — | 26.25 | 28.15 | 27.20 | +0.56 | 59.8% | 570 | 59.8% | -0.43 | 20.80 | 20.10 | 21.50 | — |
| — | 24.85 | 26.90 | 25.88 | +0.55 | 59.8% | 572.5 | 59.8% | -0.46 | 22.07 | 21.40 | 22.75 | — |
| — | 23.30 | 25.55 | 24.43 | +0.53 | 59.8% | 575 | 59.8% | -0.47 | 23.75 | 22.65 | 24.85 | — |
| — | 22.90 | 24.35 | 23.62 | +0.51 | 59.8% | 577.5 | 59.8% | -0.48 | 24.55 | 23.90 | 25.20 | — |
| — | 21.10 | 23.20 | 22.15 | +0.50 | 59.8% | 580 | 59.8% | -0.50 | 26.38 | 25.20 | 27.55 | — |
| — | 20.25 | 21.80 | 21.02 | +0.48 | 59.8% | 582.5 | 59.8% | -0.52 | 27.40 | 26.60 | 28.20 | — |
| — | 19.15 | 20.95 | 20.05 | +0.46 | 59.8% | 585 | 59.8% | -0.53 | 28.95 | 28.00 | 29.90 | — |
| — | 18.05 | 20.00 | 19.02 | +0.45 | 59.8% | 587.5 | 59.8% | -0.55 | 30.65 | 29.45 | 31.85 | — |
| — | 17.15 | 19.10 | 18.12 | +0.43 | 59.8% | 590 | 59.8% | -0.57 | 31.82 | 30.85 | 32.80 | — |
| — | 16.10 | 18.00 | 17.05 | +0.42 | 59.8% | 592.5 | 59.8% | -0.58 | 33.70 | 32.45 | 34.95 | — |
| — | 15.30 | 17.00 | 16.15 | +0.40 | 59.8% | 595 | 59.8% | -0.60 | 35.10 | 33.95 | 36.25 | — |
| — | 14.40 | 16.20 | 15.30 | +0.38 | 59.9% | 597.5 | 59.9% | -0.62 | 36.77 | 35.65 | 37.90 | — |
| — | 14.00 | 15.25 | 14.62 | +0.37 | 59.9% | 600 | 59.9% | -0.63 | 38.48 | 37.30 | 39.65 | — |
| — | 13.05 | 14.50 | 13.78 | +0.36 | 59.9% | 602.5 | 59.9% | -0.65 | 40.08 | 39.05 | 41.10 | — |
| — | 12.25 | 13.70 | 12.97 | +0.34 | 60.0% | 605 | 60.0% | -0.66 | 41.75 | 40.65 | 42.85 | — |
| — | 11.75 | 12.90 | 12.32 | +0.33 | 60.0% | 607.5 | 60.0% | -0.67 | 43.50 | 42.40 | 44.60 | — |
| — | 10.85 | 12.25 | 11.55 | +0.31 | 60.1% | 610 | 60.1% | -0.69 | 45.25 | 44.15 | 46.35 | — |
| — | 9.65 | 11.55 | 10.60 | +0.30 | 60.1% | 612.5 | 60.1% | -0.70 | 46.95 | 46.10 | 47.80 | — |
| — | 9.65 | 10.95 | 10.30 | +0.29 | 60.2% | 615 | 60.2% | -0.71 | 48.92 | 47.35 | 50.50 | — |
| — | 8.90 | 10.30 | 9.60 | +0.28 | 60.3% | 617.5 | 60.3% | -0.73 | 50.67 | 49.00 | 52.35 | — |
| — | 8.55 | 9.75 | 9.15 | +0.26 | 60.3% | 620 | 60.3% | -0.74 | 52.73 | 51.00 | 54.45 | — |
| — | 8.00 | 9.20 | 8.60 | +0.25 | 60.4% | 622.5 | 60.4% | -0.75 | 54.73 | 53.00 | 56.45 | — |
| — | 7.55 | 8.60 | 8.07 | +0.24 | 60.5% | 625 | 60.5% | -0.76 | 56.62 | 54.85 | 58.40 | — |
| — | 6.55 | 7.70 | 7.12 | +0.22 | 60.6% | 630 | 60.6% | -0.79 | 60.75 | 59.05 | 62.45 | — |
| — | 5.85 | 6.80 | 6.33 | +0.20 | 60.8% | 635 | 60.8% | -0.81 | 64.83 | 63.10 | 66.55 | — |
| — | 4.75 | 5.90 | 5.33 | +0.18 | 61.0% | 640 | 61.0% | -0.83 | 69.10 | 67.50 | 70.70 | — |
| — | 4.60 | 5.30 | 4.95 | +0.16 | 61.2% | 645 | 61.2% | -0.84 | 73.53 | 71.85 | 75.20 | — |
| — | 4.00 | 4.65 | 4.33 | +0.14 | 61.4% | 650 | 61.4% | -0.86 | 77.92 | 76.20 | 79.65 | — |
| — | 3.25 | 3.85 | 3.55 | +0.12 | 61.7% | 657.5 | 61.7% | -0.88 | 84.78 | 83.05 | 86.50 | — |
| — | 2.65 | 3.35 | 3.00 | +0.11 | 62.0% | 662.5 | 62.0% | -0.90 | 89.28 | 87.65 | 90.90 | — |
| — | 2.33 | 2.72 | 2.52 | +0.09 | 62.4% | 670 | 62.4% | -0.91 | 96.35 | 94.60 | 98.10 | — |
| — | 1.90 | 2.25 | 2.08 | +0.08 | 62.8% | 677.5 | 62.8% | -0.93 | 103.33 | 101.65 | 105.00 | — |
| — | 1.54 | 1.83 | 1.69 | +0.06 | 63.2% | 685 | 63.2% | -0.94 | 110.42 | 108.80 | 112.05 | — |
| — | 1.24 | 1.49 | 1.36 | +0.05 | 63.7% | 692.5 | 63.7% | -0.95 | 117.80 | 116.05 | 119.55 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.